KissMeData/005750/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184400	115689470	4130	4130	4130	4130	2141
3	20231027	184300	115689470	4130	4130	4130	4130	0
4	20231027	184200	115689470	4130	4130	4130	4130	0
5	20231027	184100	115689470	4130	4130	4130	4130	0
6	20231027	184000	115689470	4130	4130	4130	4130	0
7	20231027	183900	115689470	4130	4130	4130	4130	0
8	20231027	183800	115689470	4130	4130	4130	4130	0
9	20231027	183700	115689470	4130	4130	4130	4130	0
10	20231027	183600	115689470	4130	4130	4130	4130	0
11	20231027	183500	115689470	4130	4130	4130	4130	0
12	20231027	183400	115689470	4130	4130	4130	4130	0
13	20231027	183300	115689470	4130	4130	4130	4130	0
14	20231027	183200	115689470	4130	4130	4130	4130	0
15	20231027	183100	115689470	4130	4130	4130	4130	0
16	20231027	183000	115689470	4130	4130	4130	4130	0
17	20231027	182900	115689470	4130	4130	4130	4130	0
18	20231027	182800	115689470	4130	4130	4130	4130	0
19	20231027	182700	115689470	4130	4130	4130	4130	0
20	20231027	182600	115689470	4130	4130	4130	4130	0
21	20231027	182500	115689470	4130	4130	4130	4130	0
22	20231027	182400	115689470	4130	4130	4130	4130	0
23	20231027	182300	115689470	4130	4130	4130	4130	0
24	20231027	182200	115689470	4130	4130	4130	4130	0
25	20231027	182100	115689470	4130	4130	4130	4130	0
26	20231027	182000	115689470	4130	4130	4130	4130	0
27	20231027	181900	115689470	4130	4130	4130	4130	0
28	20231027	181800	115689470	4130	4130	4130	4130	0
29	20231027	181700	115689470	4130	4130	4130	4130	0
30	20231027	181600	115689470	4130	4130	4130	4130	0
31	20231027	181500	115689470	4130	4130	4130	4130	0
32	20231027	181400	115689470	4130	4130	4130	4130	2141
33	20231027	181300	115689470	4130	4130	4130	4130	0
34	20231027	181200	115689470	4130	4130	4130	4130	0
35	20231027	181100	115689470	4130	4130	4130	4130	0
36	20231027	181000	115689470	4130	4130	4130	4130	0
37	20231027	180900	115689470	4130	4130	4130	4130	0
38	20231027	180800	115689470	4130	4130	4130	4130	0
39	20231027	180700	115689470	4130	4130	4130	4130	0
40	20231027	180600	115689470	4130	4130	4130	4130	0
41	20231027	180500	115689470	4130	4130	4130	4130	0
42	20231027	180400	115689470	4130	4130	4130	4130	0
43	20231027	180300	115689470	4130	4130	4130	4130	0
44	20231027	180200	115689470	4130	4130	4130	4130	0
45	20231027	180100	115689470	4130	4130	4130	4130	0
46	20231027	180000	115689470	4130	4130	4130	4130	0
47	20231027	175900	115689470	4130	4130	4130	4130	0
48	20231027	175800	115689470	4130	4130	4130	4130	0
49	20231027	175700	115689470	4130	4130	4130	4130	0
50	20231027	175600	115689470	4130	4130	4130	4130	0
51	20231027	175500	115689470	4130	4130	4130	4130	0
52	20231027	175400	115689470	4130	4130	4130	4130	0
53	20231027	175300	115689470	4130	4130	4130	4130	0
54	20231027	175200	115689470	4130	4130	4130	4130	0
55	20231027	175100	115689470	4130	4130	4130	4130	0
56	20231027	175000	115689470	4130	4130	4130	4130	0
57	20231027	174900	115689470	4130	4130	4130	4130	0
58	20231027	174800	115689470	4130	4130	4130	4130	0
59	20231027	174700	115689470	4130	4130	4130	4130	0
60	20231027	174600	115689470	4130	4130	4130	4130	0
61	20231027	174500	115689470	4130	4130	4130	4130	0
62	20231027	174400	115689470	4130	4130	4130	4130	2141
63	20231027	174300	115689470	4130	4130	4130	4130	0
64	20231027	174200	115689470	4130	4130	4130	4130	0
65	20231027	174100	115689470	4130	4130	4130	4130	0
66	20231027	174000	115689470	4130	4130	4130	4130	0
67	20231027	173900	115689470	4130	4130	4130	4130	0
68	20231027	173800	115689470	4130	4130	4130	4130	0
69	20231027	173700	115689470	4130	4130	4130	4130	0
70	20231027	173600	115689470	4130	4130	4130	4130	0
71	20231027	173500	115689470	4130	4130	4130	4130	0
72	20231027	173400	115689470	4130	4130	4130	4130	0
73	20231027	173300	115689470	4130	4130	4130	4130	0
74	20231027	173200	115689470	4130	4130	4130	4130	0
75	20231027	173100	115689470	4130	4130	4130	4130	0
76	20231027	173000	115689470	4130	4130	4130	4130	0
77	20231027	172900	115689470	4130	4130	4130	4130	0
78	20231027	172800	115689470	4130	4130	4130	4130	0
79	20231027	172700	115689470	4130	4130	4130	4130	0
80	20231027	172600	115689470	4130	4130	4130	4130	0
81	20231027	172500	115689470	4130	4130	4130	4130	0
82	20231027	172400	115689470	4130	4130	4130	4130	0
83	20231027	172300	115689470	4130	4130	4130	4130	0
84	20231027	172200	115689470	4130	4130	4130	4130	0
85	20231027	172100	115689470	4130	4130	4130	4130	0
86	20231027	172000	115689470	4130	4130	4130	4130	0
87	20231027	171900	115689470	4130	4130	4130	4130	0
88	20231027	171800	115689470	4130	4130	4130	4130	0
89	20231027	171700	115689470	4130	4130	4130	4130	0
90	20231027	171600	115689470	4130	4130	4130	4130	0
91	20231027	171500	115689470	4130	4130	4130	4130	0
92	20231027	171400	115689470	4130	4130	4130	4130	2141
93	20231027	171300	115689470	4130	4130	4130	4130	0
94	20231027	171200	115689470	4130	4130	4130	4130	0
95	20231027	171100	115689470	4130	4130	4130	4130	0
96	20231027	171000	115689470	4130	4130	4130	4130	0
97	20231027	170900	115689470	4130	4130	4130	4130	0
98	20231027	170800	115689470	4130	4130	4130	4130	0
99	20231027	170700	115689470	4130	4130	4130	4130	0
100	20231027	170600	115689470	4130	4130	4130	4130	0
101	20231027	170500	115689470	4130	4130	4130	4130	0
102	20231027	170400	115689470	4130	4130	4130	4130	0
103	20231027	170300	115689470	4130	4130	4130	4130	0
104	20231027	170200	115689470	4130	4130	4130	4130	0
105	20231027	170100	115689470	4130	4130	4130	4130	0
106	20231027	170000	115689470	4130	4130	4130	4130	0
107	20231027	165900	115689470	4130	4130	4130	4130	0
108	20231027	165800	115689470	4130	4130	4130	4130	0
109	20231027	165700	115689470	4130	4130	4130	4130	0
110	20231027	165600	115689470	4130	4130	4130	4130	0
111	20231027	165500	115689470	4130	4130	4130	4130	0
112	20231027	165400	115689470	4130	4130	4130	4130	0
113	20231027	165300	115689470	4130	4130	4130	4130	0
114	20231027	165200	115689470	4130	4130	4130	4130	0
115	20231027	165100	115689470	4130	4130	4130	4130	0
116	20231027	165000	115689470	4130	4130	4130	4130	0
117	20231027	164900	115689470	4130	4130	4130	4130	0
118	20231027	164800	115689470	4130	4130	4130	4130	0
119	20231027	164700	115689470	4130	4130	4130	4130	0
120	20231027	164600	115689470	4130	4130	4130	4130	0
121	20231027	164500	115689470	4130	4130	4130	4130	0
122	20231027	164400	115689470	4130	4130	4130	4130	2141
123	20231027	164300	115689470	4130	4130	4130	4130	0
124	20231027	164200	115689470	4130	4130	4130	4130	0
125	20231027	164100	115689470	4130	4130	4130	4130	0
126	20231027	164000	115689470	4130	4130	4130	4130	0
127	20231027	163900	115689470	4130	4130	4130	4130	0
128	20231027	163800	115689470	4130	4130	4130	4130	0
129	20231027	163700	115689470	4130	4130	4130	4130	0
130	20231027	163600	115689470	4130	4130	4130	4130	0
131	20231027	163500	115689470	4130	4130	4130	4130	0
132	20231027	163400	115689470	4130	4130	4130	4130	0
133	20231027	163300	115689470	4130	4130	4130	4130	0
134	20231027	163200	115689470	4130	4130	4130	4130	0
135	20231027	163100	115689470	4130	4130	4130	4130	0
136	20231027	163000	115689470	4130	4130	4130	4130	0
137	20231027	162900	115689470	4130	4130	4130	4130	0
138	20231027	162800	115689470	4130	4130	4130	4130	0
139	20231027	162700	115689470	4130	4130	4130	4130	0
140	20231027	162600	115689470	4130	4130	4130	4130	0
141	20231027	162500	115689470	4130	4130	4130	4130	0
142	20231027	162400	115689470	4130	4130	4130	4130	0
143	20231027	162300	115689470	4130	4130	4130	4130	0
144	20231027	162200	115689470	4130	4130	4130	4130	0
145	20231027	162100	115689470	4130	4130	4130	4130	0
146	20231027	162000	115689470	4130	4130	4130	4130	0
147	20231027	161900	115689470	4130	4130	4130	4130	0
148	20231027	161800	115689470	4130	4130	4130	4130	0
149	20231027	161700	115689470	4130	4130	4130	4130	0
150	20231027	161600	115689470	4130	4130	4130	4130	0
151	20231027	161500	115689470	4130	4130	4130	4130	0
152	20231027	161400	115689470	4130	4130	4130	4130	2141
153	20231027	161300	115689470	4130	4130	4130	4130	0
154	20231027	161200	115689470	4130	4130	4130	4130	0
155	20231027	161100	115689470	4130	4130	4130	4130	0
156	20231027	161000	115689470	4130	4130	4130	4130	0
157	20231027	160900	115689470	4130	4130	4130	4130	0
158	20231027	160800	115689470	4130	4130	4130	4130	0
159	20231027	160700	115689470	4130	4130	4130	4130	0
160	20231027	160600	115689470	4130	4130	4130	4130	0
161	20231027	160500	115689470	4130	4130	4130	4130	0
162	20231027	160400	115689470	4130	4130	4130	4130	0
163	20231027	160300	115689470	4130	4130	4130	4130	0
164	20231027	160200	115689470	4130	4130	4130	4130	0
165	20231027	160100	115689470	4130	4130	4130	4130	0
166	20231027	160000	115689470	4130	4130	4130	4130	0
167	20231027	155900	115689470	4130	4130	4130	4130	0
168	20231027	155800	115689470	4130	4130	4130	4130	0
169	20231027	155700	115689470	4130	4130	4130	4130	0
170	20231027	155600	115689470	4130	4130	4130	4130	0
171	20231027	155500	115689470	4130	4130	4130	4130	0
172	20231027	155400	115689470	4130	4130	4130	4130	0
173	20231027	155300	115689470	4130	4130	4130	4130	0
174	20231027	155200	115689470	4130	4130	4130	4130	0
175	20231027	155100	115689470	4130	4130	4130	4130	0
176	20231027	155000	115689470	4130	4130	4130	4130	0
177	20231027	154900	115689470	4130	4130	4130	4130	0
178	20231027	154800	115689470	4130	4130	4130	4130	0
179	20231027	154700	115689470	4130	4130	4130	4130	0
180	20231027	154600	115689470	4130	4130	4130	4130	0
181	20231027	154500	115689470	4130	4130	4130	4130	0
182	20231027	154400	115689470	4130	4130	4130	4130	2141
183	20231027	154300	115689470	4130	4130	4130	4130	0
184	20231027	154200	115689470	4130	4130	4130	4130	0
185	20231027	154100	115689470	4130	4130	4130	4130	0
186	20231027	154000	115689470	4130	4130	4130	4130	0
187	20231027	153900	115689470	4130	4130	4130	4130	0
188	20231027	153800	115689470	4130	4130	4130	4130	0
189	20231027	153700	115689470	4130	4130	4130	4130	0
190	20231027	153600	115689470	4130	4130	4130	4130	0
191	20231027	153500	115689470	4130	4130	4130	4130	0
192	20231027	153400	115689470	4130	4130	4130	4130	0
193	20231027	153300	115689470	4130	4130	4130	4130	0
194	20231027	153200	115689470	4130	4130	4130	4130	0
195	20231027	153100	115689470	4130	4130	4130	4130	0
196	20231027	153000	115689470	4130	4130	4130	4130	2141
197	20231027	152900	106847140	4130	4130	4130	4130	0
198	20231027	152800	106847140	4130	4130	4130	4130	0
199	20231027	152700	106847140	4130	4130	4130	4130	0
200	20231027	152600	106847140	4130	4130	4130	4130	0
201	20231027	152500	106847140	4130	4130	4130	4130	0
202	20231027	152400	106847140	4130	4130	4130	4130	0
203	20231027	152300	106847140	4130	4130	4130	4130	0
204	20231027	152200	106847140	4130	4130	4130	4130	0
205	20231027	152100	106847140	4130	4130	4130	4130	0
206	20231027	152000	106847140	4130	4130	4130	4130	0
207	20231027	151900	106847140	4130	4125	4130	4125	430
208	20231027	151800	105073370	4125	4125	4125	4125	1
209	20231027	151700	105069245	4120	4110	4120	4110	253
210	20231027	151600	104028065	4110	4110	4110	4110	1
211	20231027	151500	104023955	4120	4120	4120	4120	1
212	20231027	151400	104019835	4110	4110	4110	4110	2
213	20231027	151300	104011615	4120	4120	4120	4120	10
214	20231027	151200	103970415	4120	4125	4125	4120	99
215	20231027	151100	103562435	4120	4120	4120	4120	121
216	20231027	151000	103063915	4120	4120	4120	4120	1
217	20231027	150900	103059795	4125	4125	4125	4125	0
218	20231027	150800	103059795	4125	4125	4125	4125	0
219	20231027	150700	103059795	4125	4125	4125	4125	1
220	20231027	150600	103055670	4125	4125	4125	4125	52
221	20231027	150500	102841170	4125	4125	4125	4125	0
222	20231027	150400	102841170	4125	4125	4125	4125	11
223	20231027	150300	102795795	4100	4100	4100	4100	1
224	20231027	150200	102791695	4125	4125	4125	4125	15
225	20231027	150100	102729820	4125	4125	4125	4125	0
226	20231027	150000	102729820	4125	4125	4125	4125	1
227	20231027	145900	102725695	4120	4120	4120	4120	5
228	20231027	145800	102705095	4120	4120	4120	4120	0
229	20231027	145700	102705095	4120	4120	4120	4120	13
230	20231027	145600	102651535	4120	4110	4120	4110	201
231	20231027	145500	101825095	4110	4125	4125	4110	51
232	20231027	145400	101615470	4130	4130	4130	4130	0
233	20231027	145300	101615470	4130	4130	4130	4130	1
234	20231027	145200	101611340	4110	4115	4115	4110	16
235	20231027	145100	101545520	4130	4130	4130	4130	5
236	20231027	145000	101524870	4130	4125	4130	4125	2
237	20231027	144900	101516615	4120	4120	4120	4120	100
238	20231027	144800	101104615	4125	4120	4125	4120	924
239	20231027	144700	97295400	4110	4105	4110	4105	1589
240	20231027	144600	90764770	4100	4100	4100	4100	837
241	20231027	144500	87333070	4095	4095	4095	4095	0
242	20231027	144400	87333070	4095	4095	4095	4095	0
243	20231027	144300	87333070	4095	4095	4095	4095	0
244	20231027	144200	87333070	4095	4095	4095	4095	25
245	20231027	144100	87230695	4095	4095	4095	4095	0
246	20231027	144000	87230695	4095	4095	4095	4095	0
247	20231027	143900	87230695	4095	4095	4095	4095	0
248	20231027	143800	87230695	4095	4095	4100	4095	34
249	20231027	143700	87091415	4095	4095	4095	4095	1
250	20231027	143600	87087320	4100	4100	4100	4100	0
251	20231027	143500	87087320	4100	4100	4100	4100	0
252	20231027	143400	87087320	4100	4100	4100	4100	122
253	20231027	143300	86587120	4075	4075	4075	4075	0
254	20231027	143200	86587120	4075	4075	4075	4075	0
255	20231027	143100	86587120	4075	4075	4075	4075	0
256	20231027	143000	86587120	4075	4075	4075	4075	0
257	20231027	142900	86587120	4075	4075	4075	4075	0
258	20231027	142800	86587120	4075	4075	4075	4075	5
259	20231027	142700	86566745	4100	4100	4100	4100	0
260	20231027	142600	86566745	4100	4100	4100	4100	0
261	20231027	142500	86566745	4100	4100	4100	4100	0
262	20231027	142400	86566745	4100	4100	4100	4100	3
263	20231027	142300	86554445	4075	4075	4075	4075	0
264	20231027	142200	86554445	4075	4075	4075	4075	0
265	20231027	142100	86554445	4075	4080	4080	4075	8
266	20231027	142000	86521830	4075	4075	4075	4075	12
267	20231027	141900	86472930	4100	4100	4100	4100	0
268	20231027	141800	86472930	4100	4100	4100	4100	0
269	20231027	141700	86472930	4100	4100	4100	4100	0
270	20231027	141600	86472930	4100	4100	4100	4100	0
271	20231027	141500	86472930	4100	4100	4100	4100	1
272	20231027	141400	86468830	4100	4100	4100	4100	0
273	20231027	141300	86468830	4100	4100	4100	4100	0
274	20231027	141200	86468830	4100	4100	4100	4100	0
275	20231027	141100	86468830	4100	4100	4100	4100	0
276	20231027	141000	86468830	4100	4095	4100	4095	2
277	20231027	140900	86460635	4075	4075	4075	4075	0
278	20231027	140800	86460635	4075	4075	4075	4075	0
279	20231027	140700	86460635	4075	4075	4075	4075	0
280	20231027	140600	86460635	4075	4075	4075	4075	0
281	20231027	140500	86460635	4075	4075	4075	4075	0
282	20231027	140400	86460635	4075	4075	4075	4075	0
283	20231027	140300	86460635	4075	4075	4075	4075	0
284	20231027	140200	86460635	4075	4075	4075	4075	31
285	20231027	140100	86334310	4075	4075	4075	4075	0
286	20231027	140000	86334310	4075	4095	4095	4075	12
287	20231027	135900	86285390	4100	4100	4100	4100	0
288	20231027	135800	86285390	4100	4100	4100	4100	0
289	20231027	135700	86285390	4100	4100	4100	4100	0
290	20231027	135600	86285390	4100	4100	4100	4100	0
291	20231027	135500	86285390	4100	4095	4100	4095	3
292	20231027	135400	86273100	4100	4100	4100	4100	0
293	20231027	135300	86273100	4100	4100	4100	4100	0
294	20231027	135200	86273100	4100	4100	4100	4100	0
295	20231027	135100	86273100	4100	4100	4100	4100	0
296	20231027	135000	86273100	4100	4100	4100	4100	7
297	20231027	134900	86244400	4100	4100	4100	4100	0
298	20231027	134800	86244400	4100	4100	4100	4100	0
299	20231027	134700	86244400	4100	4100	4100	4100	0
300	20231027	134600	86244400	4100	4100	4100	4100	0
301	20231027	134500	86244400	4100	4100	4100	4100	0
302	20231027	134400	86244400	4100	4100	4100	4100	0
303	20231027	134300	86244400	4100	4075	4100	4075	245
304	20231027	134200	85241970	4070	4070	4070	4070	0
305	20231027	134100	85241970	4070	4070	4070	4070	0
306	20231027	134000	85241970	4070	4070	4070	4070	0
307	20231027	133900	85241970	4070	4050	4070	4050	155
308	20231027	133800	84613120	4045	4045	4045	4045	0
309	20231027	133700	84613120	4045	4045	4045	4045	0
310	20231027	133600	84613120	4045	4065	4065	4045	639
311	20231027	133500	82023880	4060	4065	4065	4060	160
312	20231027	133400	81373715	4075	4075	4075	4075	0
313	20231027	133300	81373715	4075	4075	4075	4075	0
314	20231027	133200	81373715	4075	4075	4075	4075	0
315	20231027	133100	81373715	4075	4075	4075	4075	0
316	20231027	133000	81373715	4075	4075	4075	4075	0
317	20231027	132900	81373715	4075	4075	4075	4075	24
318	20231027	132800	81275915	4075	4075	4075	4075	0
319	20231027	132700	81275915	4075	4075	4075	4075	0
320	20231027	132600	81275915	4075	4070	4075	4070	154
321	20231027	132500	80648705	4065	4065	4065	4065	0
322	20231027	132400	80648705	4065	4065	4065	4065	107
323	20231027	132300	80213750	4060	4060	4060	4060	120
324	20231027	132200	79726550	4060	4060	4060	4060	23
325	20231027	132100	79633170	4065	4065	4065	4065	0
326	20231027	132000	79633170	4065	4065	4065	4065	1
327	20231027	131900	79629105	4065	4065	4065	4065	1
328	20231027	131800	79625040	4060	4070	4070	4060	222
329	20231027	131700	78723285	4070	4070	4070	4070	22
330	20231027	131600	78633745	4075	4075	4075	4075	9
331	20231027	131500	78597070	4075	4075	4075	4075	0
332	20231027	131400	78597070	4075	4075	4075	4075	10
333	20231027	131300	78556320	4075	4075	4075	4075	0
334	20231027	131200	78556320	4075	4075	4075	4075	0
335	20231027	131100	78556320	4075	4075	4075	4075	2
336	20231027	131000	78548170	4090	4090	4090	4090	0
337	20231027	130900	78548170	4090	4090	4090	4090	0
338	20231027	130800	78548170	4090	4090	4090	4090	0
339	20231027	130700	78548170	4090	4090	4090	4090	0
340	20231027	130600	78548170	4090	4090	4090	4090	0
341	20231027	130500	78548170	4090	4090	4090	4090	0
342	20231027	130400	78548170	4090	4090	4090	4090	0
343	20231027	130300	78548170	4090	4090	4090	4090	0
344	20231027	130200	78548170	4090	4090	4090	4090	0
345	20231027	130100	78548170	4090	4090	4090	4090	2
346	20231027	130000	78539990	4090	4090	4090	4090	0
347	20231027	125900	78539990	4090	4090	4090	4090	0
348	20231027	125800	78539990	4090	4090	4090	4090	0
349	20231027	125700	78539990	4090	4090	4090	4090	0
350	20231027	125600	78539990	4090	4090	4090	4090	0
351	20231027	125500	78539990	4090	4090	4090	4090	0
352	20231027	125400	78539990	4090	4090	4090	4090	0
353	20231027	125300	78539990	4090	4085	4090	4085	440
354	20231027	125200	76742390	4080	4080	4080	4080	0
355	20231027	125100	76742390	4080	4080	4080	4080	0
356	20231027	125000	76742390	4080	4080	4080	4080	0
357	20231027	124900	76742390	4080	4080	4080	4080	0
358	20231027	124800	76742390	4080	4080	4080	4080	0
359	20231027	124700	76742390	4080	4080	4080	4080	0
360	20231027	124600	76742390	4080	4080	4080	4080	0
361	20231027	124500	76742390	4080	4080	4080	4080	0
362	20231027	124400	76742390	4080	4080	4080	4080	0
363	20231027	124300	76742390	4080	4080	4080	4080	0
364	20231027	124200	76742390	4080	4080	4080	4080	0
365	20231027	124100	76742390	4080	4080	4080	4080	274
366	20231027	124000	75624470	4080	4080	4080	4080	0
367	20231027	123900	75624470	4080	4080	4080	4080	0
368	20231027	123800	75624470	4080	4080	4080	4080	0
369	20231027	123700	75624470	4080	4080	4080	4080	0
370	20231027	123600	75624470	4080	4080	4080	4080	0
371	20231027	123500	75624470	4080	4080	4080	4080	0
372	20231027	123400	75624470	4080	4080	4080	4080	0
373	20231027	123300	75624470	4080	4080	4080	4080	0
374	20231027	123200	75624470	4080	4080	4080	4080	0
375	20231027	123100	75624470	4080	4080	4080	4080	0
376	20231027	123000	75624470	4080	4080	4080	4080	0
377	20231027	122900	75624470	4080	4080	4080	4080	0
378	20231027	122800	75624470	4080	4080	4080	4080	0
379	20231027	122700	75624470	4080	4080	4080	4080	0
380	20231027	122600	75624470	4080	4080	4080	4080	0
381	20231027	122500	75624470	4080	4080	4080	4080	0
382	20231027	122400	75624470	4080	4080	4080	4080	5
383	20231027	122300	75604070	4080	4080	4080	4080	14
384	20231027	122200	75546950	4080	4080	4080	4080	0
385	20231027	122100	75546950	4080	4080	4080	4080	0
386	20231027	122000	75546950	4080	4080	4080	4080	0
387	20231027	121900	75546950	4080	4080	4080	4080	0
388	20231027	121800	75546950	4080	4080	4080	4080	17
389	20231027	121700	75477590	4090	4090	4090	4090	10
390	20231027	121600	75436690	4090	4090	4090	4090	0
391	20231027	121500	75436690	4090	4090	4090	4090	0
392	20231027	121400	75436690	4090	4090	4090	4090	0
393	20231027	121300	75436690	4090	4090	4090	4090	10
394	20231027	121200	75395790	4110	4110	4110	4110	0
395	20231027	121100	75395790	4110	4110	4110	4110	0
396	20231027	121000	75395790	4110	4110	4110	4110	0
397	20231027	120900	75395790	4110	4110	4110	4110	0
398	20231027	120800	75395790	4110	4110	4110	4110	0
399	20231027	120700	75395790	4110	4110	4110	4110	0
400	20231027	120600	75395790	4110	4110	4110	4110	0
401	20231027	120500	75395790	4110	4110	4110	4110	0
402	20231027	120400	75395790	4110	4090	4110	4090	32
403	20231027	120300	75264890	4120	4120	4120	4120	0
404	20231027	120200	75264890	4120	4120	4120	4120	0
405	20231027	120100	75264890	4120	4120	4120	4120	0
406	20231027	120000	75264890	4120	4120	4120	4120	0
407	20231027	115900	75264890	4120	4120	4120	4120	0
408	20231027	115800	75264890	4120	4120	4120	4120	0
409	20231027	115700	75264890	4120	4120	4120	4120	0
410	20231027	115600	75264890	4120	4120	4120	4120	0
411	20231027	115500	75264890	4120	4120	4120	4120	0
412	20231027	115400	75264890	4120	4120	4120	4120	0
413	20231027	115300	75264890	4120	4120	4120	4120	0
414	20231027	115200	75264890	4120	4120	4120	4120	0
415	20231027	115100	75264890	4120	4120	4120	4120	0
416	20231027	115000	75264890	4120	4120	4120	4120	1
417	20231027	114900	75260770	4100	4100	4100	4100	67
418	20231027	114800	74986070	4105	4105	4105	4105	50
419	20231027	114700	74780820	4140	4140	4140	4140	0
420	20231027	114600	74780820	4140	4140	4140	4140	0
421	20231027	114500	74780820	4140	4140	4140	4140	0
422	20231027	114400	74780820	4140	4140	4140	4140	0
423	20231027	114300	74780820	4140	4140	4140	4140	0
424	20231027	114200	74780820	4140	4140	4140	4140	0
425	20231027	114100	74780820	4140	4115	4140	4115	24
426	20231027	114000	74681655	4110	4110	4110	4110	0
427	20231027	113900	74681655	4110	4100	4110	4100	39
428	20231027	113800	74521745	4100	4100	4100	4100	0
429	20231027	113700	74521745	4100	4100	4100	4100	0
430	20231027	113600	74521745	4100	4100	4100	4100	150
431	20231027	113500	73906745	4100	4100	4100	4100	740
432	20231027	113400	70872745	4110	4110	4110	4110	17
433	20231027	113300	70802875	4100	4100	4100	4100	0
434	20231027	113200	70802875	4100	4100	4100	4100	0
435	20231027	113100	70802875	4100	4100	4100	4100	0
436	20231027	113000	70802875	4100	4090	4100	4090	219
437	20231027	112900	69905095	4090	4090	4090	4090	0
438	20231027	112800	69905095	4090	4090	4090	4090	0
439	20231027	112700	69905095	4090	4090	4090	4090	0
440	20231027	112600	69905095	4090	4090	4090	4090	1
441	20231027	112500	69901005	4100	4100	4100	4100	0
442	20231027	112400	69901005	4100	4100	4100	4100	0
443	20231027	112300	69901005	4100	4100	4100	4100	0
444	20231027	112200	69901005	4100	4100	4100	4100	0
445	20231027	112100	69901005	4100	4100	4100	4100	0
446	20231027	112000	69901005	4100	4100	4100	4100	0
447	20231027	111900	69901005	4100	4100	4100	4100	0
448	20231027	111800	69901005	4100	4100	4100	4100	0
449	20231027	111700	69901005	4100	4100	4100	4100	1
450	20231027	111600	69896905	4070	4070	4070	4070	0
451	20231027	111500	69896905	4070	4070	4070	4070	0
452	20231027	111400	69896905	4070	4070	4070	4070	0
453	20231027	111300	69896905	4070	4070	4070	4070	0
454	20231027	111200	69896905	4070	4070	4070	4070	0
455	20231027	111100	69896905	4070	4070	4070	4070	0
456	20231027	111000	69896905	4070	4070	4070	4070	0
457	20231027	110900	69896905	4070	4070	4070	4070	0
458	20231027	110800	69896905	4070	4070	4070	4070	0
459	20231027	110700	69896905	4070	4070	4070	4070	0
460	20231027	110600	69896905	4070	4070	4070	4070	0
461	20231027	110500	69896905	4070	4070	4070	4070	0
462	20231027	110400	69896905	4070	4070	4070	4070	0
463	20231027	110300	69896905	4070	4070	4070	4070	0
464	20231027	110200	69896905	4070	4070	4070	4070	0
465	20231027	110100	69896905	4070	4070	4070	4070	2
466	20231027	110000	69888765	4070	4070	4070	4070	0
467	20231027	105900	69888765	4070	4070	4070	4070	8
468	20231027	105800	69856205	4135	4135	4135	4135	2
469	20231027	105700	69847935	4140	4055	4140	4055	17
470	20231027	105600	69778070	4010	4115	4115	4010	1300
471	20231027	105500	64484305	4115	4115	4115	4115	100
472	20231027	105400	64072805	4115	4115	4115	4115	0
473	20231027	105300	64072805	4115	4115	4115	4115	0
474	20231027	105200	64072805	4115	4115	4115	4115	21
475	20231027	105100	63986390	4125	4140	4150	4125	222
476	20231027	105000	63068335	4145	4145	4145	4145	0
477	20231027	104900	63068335	4145	4145	4145	4145	3
478	20231027	104800	63055900	4145	4140	4145	4140	1695
479	20231027	104700	56034210	4140	4135	4140	4135	5
480	20231027	104600	56013515	4100	4100	4100	4100	0
481	20231027	104500	56013515	4100	4100	4100	4100	0
482	20231027	104400	56013515	4100	4100	4100	4100	0
483	20231027	104300	56013515	4100	4100	4100	4100	0
484	20231027	104200	56013515	4100	4100	4100	4100	0
485	20231027	104100	56013515	4100	4100	4100	4100	0
486	20231027	104000	56013515	4100	4100	4100	4100	0
487	20231027	103900	56013515	4100	4130	4130	4100	15
488	20231027	103800	55951865	4130	4130	4130	4130	0
489	20231027	103700	55951865	4130	4130	4130	4130	2
490	20231027	103600	55943605	4130	4130	4130	4130	2
491	20231027	103500	55935345	4130	4130	4130	4130	2
492	20231027	103400	55927085	4100	4100	4125	4100	670
493	20231027	103300	53179410	4100	4100	4100	4095	714
494	20231027	103200	50252225	4100	4120	4120	4100	649
495	20231027	103100	47590185	4125	4125	4125	4125	93
496	20231027	103000	47206560	4125	4125	4125	4125	8
497	20231027	102900	47173560	4120	4110	4120	4110	1043
498	20231027	102800	42878100	4110	4110	4110	4110	33
499	20231027	102700	42742470	4120	4085	4120	4085	1428
500	20231027	102600	36878610	4085	4080	4085	4080	24
501	20231027	102500	36780645	4080	4080	4080	4080	23
502	20231027	102400	36686805	4080	4080	4080	4080	98
503	20231027	102300	36286965	4080	4055	4080	4055	380
504	20231027	102200	34742810	4065	4065	4065	4065	49
505	20231027	102100	34543625	4050	4050	4050	4050	0
506	20231027	102000	34543625	4050	4050	4050	4050	500
507	20231027	101900	32518625	4045	4045	4045	4045	0
508	20231027	101800	32518625	4045	4045	4045	4045	0
509	20231027	101700	32518625	4045	4045	4045	4045	0
510	20231027	101600	32518625	4045	4045	4050	4045	1007
511	20231027	101500	28445305	4065	4065	4065	4065	0
512	20231027	101400	28445305	4065	4065	4065	4065	0
513	20231027	101300	28445305	4065	4065	4065	4065	0
514	20231027	101200	28445305	4065	4065	4065	4065	0
515	20231027	101100	28445305	4065	4065	4065	4065	0
516	20231027	101000	28445305	4065	4065	4065	4065	0
517	20231027	100900	28445305	4065	4065	4065	4065	100
518	20231027	100800	28038805	4065	4065	4065	4065	0
519	20231027	100700	28038805	4065	4060	4065	4060	11
520	20231027	100600	27994140	4045	4045	4045	4045	0
521	20231027	100500	27994140	4045	4045	4045	4045	0
522	20231027	100400	27994140	4045	4045	4045	4045	0
523	20231027	100300	27994140	4045	4045	4045	4045	0
524	20231027	100200	27994140	4045	4045	4045	4045	0
525	20231027	100100	27994140	4045	4045	4045	4045	0
526	20231027	100000	27994140	4045	4050	4050	4045	248
527	20231027	095900	26990955	4050	4050	4050	4050	0
528	20231027	095800	26990955	4050	4050	4050	4050	0
529	20231027	095700	26990955	4050	4050	4050	4050	161
530	20231027	095600	26338905	4060	4060	4060	4060	117
531	20231027	095500	25863885	4060	4060	4060	4060	0
532	20231027	095400	25863885	4060	4060	4060	4060	0
533	20231027	095300	25863885	4060	4060	4060	4060	21
534	20231027	095200	25778625	4050	4050	4050	4050	18
535	20231027	095100	25705725	4050	4050	4050	4050	0
536	20231027	095000	25705725	4050	4050	4050	4050	16
537	20231027	094900	25640925	4050	4050	4050	4050	0
538	20231027	094800	25640925	4050	4050	4050	4050	0
539	20231027	094700	25640925	4050	4050	4050	4050	14
540	20231027	094600	25584225	4045	4045	4045	4045	98
541	20231027	094500	25187815	4040	4040	4040	4040	0
542	20231027	094400	25187815	4040	4040	4040	4040	0
543	20231027	094300	25187815	4040	4040	4040	4040	0
544	20231027	094200	25187815	4040	4045	4045	4040	151
545	20231027	094100	24577765	4045	4045	4045	4045	0
546	20231027	094000	24577765	4045	4045	4045	4045	1430
547	20231027	093900	18793415	4045	4045	4045	4045	0
548	20231027	093800	18793415	4045	4050	4050	4045	562
549	20231027	093700	16518880	4050	4050	4050	4050	7
550	20231027	093600	16490530	4050	4050	4050	4050	6
551	20231027	093500	16466230	4065	4065	4065	4065	0
552	20231027	093400	16466230	4065	4065	4065	4065	0
553	20231027	093300	16466230	4065	4065	4065	4065	1
554	20231027	093200	16462165	4065	4050	4065	4045	251
555	20231027	093100	15446845	4045	4045	4045	4045	0
556	20231027	093000	15446845	4045	4060	4070	4045	323
557	20231027	092900	14138630	4045	4070	4070	4045	52
558	20231027	092800	13928090	4070	4060	4070	4060	105
559	20231027	092700	13501285	4060	4060	4060	4060	0
560	20231027	092600	13501285	4060	4060	4060	4060	0
561	20231027	092500	13501285	4060	4060	4060	4060	0
562	20231027	092400	13501285	4060	4060	4060	4060	0
563	20231027	092300	13501285	4060	4060	4060	4060	0
564	20231027	092200	13501285	4060	4060	4060	4060	16
565	20231027	092100	13436325	4060	4060	4060	4060	80
566	20231027	092000	13111525	4060	4070	4070	4060	54
567	20231027	091900	12891765	4070	4070	4070	4070	20
568	20231027	091800	12810365	4075	4075	4075	4075	1
569	20231027	091700	12806290	4070	4070	4070	4070	232
570	20231027	091600	11862050	4065	4065	4065	4065	0
571	20231027	091500	11862050	4065	4065	4070	4060	154
572	20231027	091400	11236735	4070	4070	4070	4070	3
573	20231027	091300	11224525	4060	4060	4060	4060	5
574	20231027	091200	11204225	4070	4070	4070	4070	6
575	20231027	091100	11179805	4070	4070	4070	4070	0
576	20231027	091000	11179805	4070	4050	4070	4045	914
577	20231027	090900	7481190	4080	4080	4080	4040	54
578	20231027	090800	7262150	4085	4085	4090	4080	88
579	20231027	090700	6902555	4090	4070	4095	4070	321
580	20231027	090600	5594575	4070	4045	4070	4045	1017
581	20231027	090500	1478465	4045	4045	4045	4045	0
582	20231027	090400	1478465	4045	4010	4045	4010	17
583	20231027	090300	1410260	4010	4010	4010	4010	31
584	20231027	090200	1285950	4005	4005	4005	4005	0
585	20231027	090100	1285950	4005	4030	4030	4005	200
586	20231027	090000	484800	4040	4040	4040	4040	120